Mercados españoles abiertos en 1 hr 30 mins

First Trust Capital Strength ETF (FTCS)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
85,13-0,45 (-0,53%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202485,5885,6384,8585,1385,13328.900
24 jun 202485,3686,1185,2385,5885,58275.800
21 jun 202485,0785,2684,9485,1085,10291.200
20 jun 202484,8785,2084,7385,1085,10484.300
18 jun 202484,7184,9084,5684,8884,88381.100
17 jun 202483,6184,7183,4984,6384,63271.000
14 jun 202483,6983,7683,1983,7683,76351.600
13 jun 202483,8484,0583,3883,9583,95570.400
12 jun 202484,4784,4783,8083,9883,98366.600
11 jun 202483,7784,0083,4384,0084,00443.000
10 jun 202484,0784,0783,5984,0784,07242.000
07 jun 202484,1384,6383,9784,1384,13246.900
06 jun 202484,0784,3483,9184,1484,14245.200
05 jun 202483,7884,0883,2584,0684,06230.800
04 jun 202483,2583,8483,1983,6583,65226.600
03 jun 202483,4983,6182,8383,3683,36292.200
31 may 202482,5483,6482,3283,5983,59204.600
30 may 202482,0882,6082,0882,4282,42304.300
29 may 202482,2082,3382,0382,0682,06289.200
28 may 202483,6083,6082,5682,7782,77336.100
24 may 202483,7784,0483,6783,7383,73262.200
23 may 202484,3384,3383,4683,5083,50204.700
22 may 202484,3584,6384,2284,3984,39267.300
21 may 202484,2784,3684,0884,3184,31227.300
20 may 202484,6784,6784,2284,3084,30156.600
17 may 202484,6584,7484,3584,7484,74271.200
16 may 202484,6684,7584,5084,5784,57240.300
15 may 202484,1684,4584,0084,3684,36279.800
14 may 202484,1084,1083,4783,8583,85237.300
13 may 202484,2384,3683,8983,9583,95341.700
10 may 202483,9084,0983,8884,0084,00352.000
09 may 202483,1283,7783,1283,7783,77277.700
08 may 202483,1983,2983,0683,1483,14350.400
07 may 202482,9983,2782,9983,2583,25209.700
06 may 202482,7482,8082,3082,6982,69396.000
03 may 202482,2882,4681,8382,3482,34358.900
02 may 202481,7081,9181,1681,7581,75242.500
01 may 202481,5482,2781,2881,4881,48316.900
30 abr 202482,3682,3681,5881,6181,61308.100
29 abr 202482,3282,6882,1782,5482,54229.500
26 abr 202482,1482,5282,1482,2182,21251.100
25 abr 202482,2482,5681,7882,4382,43307.000
24 abr 202482,1282,5482,0382,4582,45268.300
23 abr 202482,4182,6082,2382,4482,44339.400
22 abr 202481,9982,7081,6982,2782,27247.200
19 abr 202481,7681,8281,4081,7381,73445.700
18 abr 202481,8782,1481,4381,5581,55257.200
17 abr 202482,0982,1081,4281,5581,55339.000
16 abr 202482,0682,1481,6581,7481,74373.700
15 abr 202483,0283,1881,6581,8081,80347.300
12 abr 202482,7982,9182,0782,3682,36305.200
11 abr 202483,4483,6082,8183,1883,18268.300
10 abr 202483,4483,5683,0583,2583,25304.300
09 abr 202484,2684,3583,4784,1984,19453.500
08 abr 202483,9984,2583,9984,0584,05360.000
05 abr 202483,4984,2583,4684,0884,08294.600
04 abr 202484,6384,8383,2983,4183,41333.800
03 abr 202484,3584,4883,9584,1684,16337.300
02 abr 202484,5084,6284,1984,4584,45280.900
01 abr 202485,6285,7184,9984,9984,99332.000
28 mar 202485,8085,8985,6385,6585,65242.400
27 mar 202485,0385,6385,0285,6385,63283.400
26 mar 202484,8684,9884,6884,7384,73319.900
25 mar 202485,1185,2384,7284,7484,74242.100
22 mar 202485,7285,7285,2285,2285,22228.700
21 mar 202485,5785,8485,4085,5785,57315.400
21 mar 20240.225 Dividendo
20 mar 202485,1785,6985,1285,6685,44370.300
19 mar 202484,7885,1684,7485,1684,94223.800
18 mar 202484,7285,0784,6384,6884,46290.900
15 mar 202484,2884,6084,2384,5284,30333.600
14 mar 202485,0385,2184,2984,6884,46280.200
13 mar 202484,9585,1784,7684,9684,74335.100
12 mar 202484,4084,9684,3084,8084,58364.100
11 mar 202484,0984,3583,6984,3184,09236.200
08 mar 202484,1484,4583,9983,9983,77391.600
07 mar 202484,3284,4784,2084,2384,01309.100
06 mar 202483,7484,3683,7484,0383,81316.200
05 mar 202483,9784,0683,3583,6583,43316.800
04 mar 202483,8084,1683,8084,0483,82538.700
01 mar 202483,7584,0583,5483,9983,77378.800
29 feb 202484,1684,1683,5983,7283,50319.400
28 feb 202483,6483,9883,5983,9083,68369.200
27 feb 202483,8683,8683,5983,8083,58288.500
26 feb 202483,9484,0983,7683,8183,59286.300
23 feb 202483,7284,1583,7283,9783,75446.200
22 feb 202482,9083,7182,8683,5883,36378.600
21 feb 202482,3882,7082,2382,7082,48386.100
20 feb 202482,0382,4382,0382,1981,97447.000
16 feb 202482,4382,7782,1982,2682,04334.600
15 feb 202482,0582,6682,0582,5982,37262.400
14 feb 202481,7981,9581,4081,8981,67320.200
13 feb 202481,6981,9681,0781,5581,34316.400
12 feb 202482,1582,3881,9482,2482,02310.100
09 feb 202482,1982,2481,9482,2482,02400.600
08 feb 202482,2282,2981,9082,1881,96291.900
07 feb 202482,0282,4181,9782,2181,99300.800
06 feb 202481,2681,7881,2481,7681,55277.500
05 feb 202481,2981,3680,8981,0880,87416.400
02 feb 202481,4481,9481,2481,6181,40496.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...